| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
17,457.20 |
17,525.00 |
17,300.00 |
17,405.91 |
0.0M |
| 2025-09-25 |
17,363.00 |
17,490.03 |
17,363.00 |
17,490.03 |
0.0M |
| 2025-09-24 |
17,265.00 |
17,363.05 |
17,265.00 |
17,360.00 |
0.0M |
| 2025-09-23 |
17,989.99 |
17,989.99 |
17,570.00 |
17,570.00 |
0.0M |
| 2025-09-22 |
17,500.00 |
17,700.00 |
17,500.00 |
17,700.00 |
0.0M |
| 2025-09-19 |
17,265.36 |
17,265.36 |
17,265.36 |
17,265.36 |
0.0M |
| 2025-09-18 |
16,700.00 |
17,095.00 |
16,700.00 |
16,980.00 |
0.0M |
| 2025-09-17 |
16,058.00 |
16,058.00 |
16,023.00 |
16,023.00 |
0.0M |
| 2025-09-15 |
15,703.00 |
15,775.00 |
15,703.00 |
15,775.00 |
0.0M |
| 2025-09-12 |
14,850.00 |
14,900.00 |
14,850.00 |
14,900.00 |
0.0M |
| 2025-09-11 |
14,920.74 |
14,920.74 |
14,920.74 |
14,920.74 |
0.0M |
| 2025-09-10 |
14,978.81 |
14,978.81 |
14,978.81 |
14,978.81 |
0.0M |
| 2025-09-09 |
14,899.99 |
14,950.00 |
14,899.99 |
14,950.00 |
0.0M |
| 2025-09-08 |
14,600.00 |
14,820.00 |
14,600.00 |
14,820.00 |
0.0M |
| 2025-09-03 |
13,650.03 |
13,734.00 |
13,650.03 |
13,734.00 |
0.0M |
| 2025-09-02 |
13,634.00 |
13,635.01 |
13,634.00 |
13,635.01 |
0.0M |
| 2025-08-29 |
14,000.00 |
14,000.00 |
13,939.22 |
13,989.80 |
0.0M |
| 2025-08-28 |
14,364.00 |
14,421.75 |
14,250.00 |
14,421.75 |
0.0M |
| 2025-08-27 |
14,197.99 |
14,423.23 |
14,197.99 |
14,350.00 |
0.0M |
| 2025-08-26 |
14,197.00 |
14,197.00 |
14,197.00 |
14,197.00 |
0.0M |
| 2025-08-25 |
14,100.00 |
14,100.00 |
14,100.00 |
14,100.00 |
0.0M |
| 2025-08-21 |
13,994.00 |
13,994.00 |
13,994.00 |
13,994.00 |
0.0M |
| 2025-08-19 |
14,055.00 |
14,055.00 |
13,994.00 |
13,994.00 |
0.0M |
| 2025-08-18 |
13,913.75 |
14,037.00 |
13,913.75 |
14,037.00 |
0.0M |
| 2025-08-15 |
14,015.47 |
14,015.47 |
13,800.00 |
13,860.00 |
0.0M |
| 2025-08-13 |
14,000.00 |
14,000.00 |
13,900.00 |
14,000.00 |
0.0M |
| 2025-08-12 |
13,800.00 |
13,800.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2025-08-11 |
13,609.41 |
13,678.00 |
13,460.00 |
13,460.00 |
0.0M |
| 2025-08-08 |
13,420.00 |
13,460.00 |
13,420.00 |
13,430.00 |
0.0M |
| 2025-08-07 |
13,400.00 |
13,499.90 |
13,250.00 |
13,410.83 |
0.0M |
| 2025-08-06 |
12,830.00 |
12,880.00 |
12,830.00 |
12,880.00 |
0.0M |
| 2025-08-05 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2025-08-04 |
13,112.96 |
13,374.00 |
13,112.96 |
13,374.00 |
0.0M |
| 2025-08-01 |
13,011.00 |
13,120.00 |
13,011.00 |
13,120.00 |
0.0M |
| 2025-07-31 |
13,274.00 |
13,316.25 |
13,250.00 |
13,316.25 |
0.0M |
| 2025-07-30 |
13,470.00 |
13,849.90 |
13,460.00 |
13,819.90 |
0.0M |
| 2025-07-29 |
13,669.00 |
13,700.00 |
13,550.00 |
13,600.00 |
0.0M |
| 2025-07-28 |
13,840.00 |
13,860.00 |
13,800.00 |
13,800.00 |
0.0M |
| 2025-07-25 |
13,450.20 |
13,494.98 |
13,250.00 |
13,320.00 |
0.0M |
| 2025-07-24 |
13,575.00 |
13,610.00 |
13,500.00 |
13,510.00 |
0.0M |
| 2025-07-23 |
13,559.00 |
13,559.00 |
13,559.00 |
13,559.00 |
0.0M |
| 2025-07-22 |
13,799.00 |
13,799.00 |
13,230.00 |
13,559.90 |
0.0M |
| 2025-07-21 |
13,581.05 |
13,700.00 |
13,581.05 |
13,650.00 |
0.0M |
| 2025-07-18 |
14,350.00 |
14,350.00 |
14,000.01 |
14,007.02 |
0.0M |
| 2025-07-17 |
14,299.90 |
14,500.00 |
14,065.00 |
14,149.00 |
0.0M |
| 2025-07-16 |
14,830.00 |
14,830.00 |
14,088.50 |
14,240.00 |
0.0M |
| 2025-07-11 |
15,200.00 |
15,200.00 |
15,200.00 |
15,200.00 |
0.0M |
| 2025-07-10 |
15,090.74 |
15,090.74 |
15,090.74 |
15,090.74 |
0.0M |
| 2025-07-08 |
14,863.63 |
15,111.40 |
14,863.63 |
15,111.40 |
0.0M |
| 2025-07-07 |
14,744.69 |
14,744.69 |
14,744.69 |
14,744.69 |
0.0M |
| 2025-07-04 |
14,486.10 |
14,486.10 |
14,440.00 |
14,440.00 |
0.0M |
| 2025-07-02 |
14,868.41 |
15,128.80 |
14,868.41 |
15,128.80 |
0.0M |
| 2025-07-01 |
15,204.90 |
15,204.90 |
15,204.90 |
15,204.90 |
0.0M |
| 2025-06-30 |
14,990.56 |
15,209.90 |
14,990.56 |
15,209.90 |
0.0M |
| 2025-06-27 |
15,000.00 |
15,209.90 |
15,000.00 |
15,171.00 |
0.0M |
| 2025-06-26 |
14,985.00 |
14,985.00 |
14,900.01 |
14,900.01 |
0.0M |
| 2025-06-25 |
15,500.00 |
15,500.00 |
15,500.00 |
15,500.00 |
0.0M |
| 2025-06-24 |
15,170.07 |
15,599.90 |
14,950.00 |
15,599.90 |
0.0M |
| 2025-06-18 |
14,655.25 |
14,655.25 |
14,655.25 |
14,655.25 |
0.0M |
| 2025-06-17 |
14,626.00 |
14,626.00 |
14,626.00 |
14,626.00 |
0.0M |
| 2025-06-16 |
14,650.00 |
14,999.97 |
14,650.00 |
14,999.97 |
0.0M |
| 2025-06-13 |
14,535.00 |
14,535.00 |
14,530.00 |
14,530.00 |
0.0M |
| 2025-06-12 |
15,170.07 |
15,170.07 |
14,800.00 |
14,800.00 |
0.0M |
| 2025-06-11 |
14,982.60 |
14,982.60 |
14,982.60 |
14,982.60 |
0.0M |
| 2025-06-10 |
14,993.00 |
14,993.00 |
14,900.00 |
14,900.00 |
0.0M |
| 2025-06-09 |
14,600.00 |
14,830.00 |
14,600.00 |
14,800.00 |
0.0M |
| 2025-06-06 |
14,666.10 |
14,666.10 |
14,666.10 |
14,666.10 |
0.0M |
| 2025-06-05 |
14,400.00 |
14,666.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2025-06-02 |
14,666.09 |
14,666.09 |
14,666.09 |
14,666.09 |
0.0M |
| 2025-05-30 |
14,525.05 |
14,525.05 |
14,525.05 |
14,525.05 |
0.0M |
| 2025-05-29 |
14,616.63 |
14,989.80 |
14,616.63 |
14,989.80 |
0.0M |
| 2025-05-22 |
14,998.00 |
14,998.00 |
14,998.00 |
14,998.00 |
0.0M |
| 2025-05-21 |
14,700.00 |
14,700.00 |
14,700.00 |
14,700.00 |
0.0M |
| 2025-05-16 |
14,910.00 |
14,999.80 |
14,910.00 |
14,999.80 |
0.0M |
| 2025-05-15 |
14,910.00 |
14,910.00 |
14,910.00 |
14,910.00 |
0.0M |
| 2025-05-13 |
14,780.00 |
14,780.00 |
14,780.00 |
14,780.00 |
0.0M |
| 2025-05-12 |
14,438.00 |
14,438.00 |
14,437.00 |
14,437.00 |
0.0M |
| 2025-05-09 |
13,890.71 |
13,890.71 |
13,890.71 |
13,890.71 |
0.0M |
| 2025-05-08 |
14,063.20 |
14,063.20 |
13,881.07 |
14,000.00 |
0.0M |
| 2025-05-02 |
13,450.00 |
14,099.90 |
13,450.00 |
14,099.90 |
0.0M |
| 2025-04-25 |
13,332.43 |
13,332.43 |
13,332.43 |
13,332.43 |
0.0M |
| 2025-04-24 |
13,560.00 |
13,560.00 |
13,560.00 |
13,560.00 |
0.0M |
| 2025-04-23 |
13,069.00 |
13,069.00 |
13,069.00 |
13,069.00 |
0.0M |
| 2025-04-21 |
12,686.10 |
13,050.00 |
12,686.10 |
13,050.00 |
0.0M |
| 2025-04-16 |
13,641.00 |
13,641.00 |
13,641.00 |
13,641.00 |
0.0M |
| 2025-04-15 |
13,784.12 |
13,853.04 |
13,744.67 |
13,744.67 |
0.0M |
| 2025-04-14 |
13,641.22 |
13,641.22 |
13,641.22 |
13,641.22 |
0.0M |
| 2025-04-11 |
13,460.00 |
14,298.90 |
13,460.00 |
14,298.90 |
0.0M |
| 2025-04-10 |
13,450.00 |
13,750.00 |
13,405.20 |
13,449.99 |
0.0M |
| 2025-04-09 |
13,069.90 |
13,069.90 |
13,069.90 |
13,069.90 |
0.0M |
| 2025-04-08 |
12,949.90 |
12,949.90 |
12,949.90 |
12,949.90 |
0.0M |
| 2025-04-07 |
12,500.00 |
13,200.00 |
12,500.00 |
13,200.00 |
0.0M |
| 2025-04-03 |
12,770.00 |
13,100.00 |
12,770.00 |
13,100.00 |
0.0M |
| 2025-04-02 |
14,198.90 |
14,198.90 |
14,198.90 |
14,198.90 |
0.0M |
| 2025-04-01 |
13,653.50 |
13,653.50 |
13,653.50 |
13,653.50 |
0.0M |
| 2025-03-31 |
13,335.00 |
13,699.90 |
13,335.00 |
13,699.90 |
0.0M |
| 2025-03-27 |
14,117.00 |
14,117.00 |
14,117.00 |
14,117.00 |
0.0M |
| 2025-03-26 |
14,350.00 |
14,350.00 |
14,350.00 |
14,350.00 |
0.0M |
| 2025-03-25 |
14,828.50 |
14,828.50 |
14,828.50 |
14,828.50 |
0.0M |
| 2025-03-24 |
14,999.90 |
14,999.90 |
14,695.37 |
14,695.37 |
0.0M |
| 2025-03-20 |
14,742.00 |
14,742.00 |
14,742.00 |
14,742.00 |
0.0M |
| 2025-03-19 |
14,750.00 |
14,750.00 |
14,750.00 |
14,750.00 |
0.0M |
| 2025-03-18 |
14,501.00 |
14,551.00 |
14,501.00 |
14,551.00 |
0.0M |
| 2025-03-14 |
14,226.50 |
14,226.50 |
14,226.50 |
14,226.50 |
0.0M |
| 2025-03-13 |
13,956.01 |
13,980.30 |
13,956.01 |
13,980.30 |
0.0M |
| 2025-03-12 |
14,188.00 |
14,188.00 |
14,188.00 |
14,188.00 |
0.0M |
| 2025-03-10 |
14,000.00 |
14,000.00 |
13,956.00 |
13,956.00 |
0.0M |
| 2025-03-07 |
14,973.45 |
14,973.45 |
14,973.45 |
14,973.45 |
0.0M |
| 2025-03-06 |
14,773.40 |
15,026.99 |
14,773.40 |
15,026.99 |
0.0M |
| 2025-03-05 |
15,299.99 |
15,299.99 |
15,299.99 |
15,299.99 |
0.0M |
| 2025-03-04 |
14,841.88 |
14,841.88 |
14,841.88 |
14,841.88 |
0.0M |
| 2025-03-03 |
14,735.00 |
15,189.80 |
14,554.54 |
14,554.54 |
0.0M |
| 2025-02-27 |
15,290.00 |
15,290.00 |
15,290.00 |
15,290.00 |
0.0M |
| 2025-02-26 |
15,299.90 |
15,299.90 |
15,290.00 |
15,290.00 |
0.0M |
| 2025-02-25 |
15,295.33 |
15,295.33 |
15,295.33 |
15,295.33 |
0.0M |
| 2025-02-24 |
15,208.00 |
15,249.80 |
15,186.00 |
15,249.80 |
0.0M |
| 2025-02-21 |
15,299.90 |
15,299.90 |
15,025.26 |
15,170.00 |
0.0M |
| 2025-02-20 |
15,232.00 |
15,232.00 |
15,232.00 |
15,232.00 |
0.0M |
| 2025-02-19 |
15,220.00 |
15,570.00 |
15,000.00 |
15,280.00 |
0.0M |
| 2025-02-18 |
15,485.00 |
15,485.00 |
15,484.99 |
15,484.99 |
0.0M |
| 2025-02-14 |
16,007.00 |
16,008.20 |
15,550.00 |
15,550.00 |
0.0M |
| 2025-02-13 |
15,544.35 |
15,849.80 |
15,544.35 |
15,849.80 |
0.0M |
| 2025-02-12 |
15,354.56 |
15,354.56 |
15,354.56 |
15,354.56 |
0.0M |
| 2025-02-11 |
15,599.99 |
15,599.99 |
15,569.99 |
15,569.99 |
0.0M |
| 2025-02-10 |
15,378.00 |
15,378.00 |
15,280.00 |
15,280.00 |
0.0M |
| 2025-02-07 |
15,678.00 |
15,678.00 |
15,250.00 |
15,326.25 |
0.0M |
| 2025-02-04 |
15,589.00 |
15,589.00 |
15,589.00 |
15,589.00 |
0.0M |
| 2025-01-31 |
15,700.00 |
15,700.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2025-01-30 |
15,101.00 |
15,300.00 |
15,100.00 |
15,300.00 |
0.0M |
| 2025-01-29 |
14,967.00 |
15,000.00 |
14,850.00 |
14,999.80 |
0.0M |
| 2025-01-28 |
13,955.62 |
14,350.00 |
13,920.00 |
14,150.00 |
0.0M |
| 2025-01-27 |
14,043.31 |
14,571.39 |
14,043.31 |
14,571.39 |
0.0M |
| 2025-01-23 |
15,931.00 |
15,931.00 |
15,931.00 |
15,931.00 |
0.0M |
| 2025-01-22 |
15,949.00 |
16,020.00 |
15,949.00 |
16,020.00 |
0.0M |
| 2025-01-21 |
15,723.60 |
15,723.60 |
15,723.60 |
15,723.60 |
0.0M |
| 2025-01-17 |
16,000.00 |
16,000.00 |
16,000.00 |
16,000.00 |
0.0M |
| 2025-01-16 |
15,782.65 |
15,782.65 |
15,767.95 |
15,767.95 |
0.0M |
| 2025-01-14 |
15,208.62 |
15,208.62 |
15,208.62 |
15,208.62 |
0.0M |
| 2025-01-13 |
15,370.00 |
15,370.00 |
15,370.00 |
15,370.00 |
0.0M |
| 2025-01-10 |
15,430.01 |
15,430.01 |
15,430.01 |
15,430.01 |
0.0M |
| 2025-01-08 |
15,699.99 |
15,699.99 |
15,699.99 |
15,699.99 |
0.0M |
| 2025-01-07 |
15,700.00 |
15,700.00 |
15,700.00 |
15,700.00 |
0.0M |
| 2025-01-06 |
15,650.00 |
15,650.00 |
15,650.00 |
15,650.00 |
0.0M |